Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.468 | 3.481 | 3.464 | 3.468 | 1,801,759 | +0.02(+0.63%) |
Mar 28, 2014 | 3.433 | 3.455 | 3.433 | 3.446 | 905,862 | +0.02(+0.51%) |
Mar 27, 2014 | 3.429 | 3.433 | 3.415 | 3.429 | 762,372 | +0.00(+0.13%) |
Mar 26, 2014 | 3.437 | 3.450 | 3.424 | 3.424 | 910,826 | -0.01(-0.38%) |
Mar 25, 2014 | 3.411 | 3.437 | 3.411 | 3.437 | 868,130 | +0.03(+0.90%) |
Mar 24, 2014 | 3.424 | 3.433 | 3.398 | 3.407 | 731,474 | -0.02(-0.64%) |
Mar 21, 2014 | 3.433 | 3.446 | 3.420 | 3.429 | 1,160,002 | +0.00(+0.13%) |
Mar 20, 2014 | 3.394 | 3.424 | 3.389 | 3.424 | 1,120,509 | +0.03(+0.77%) |
Mar 19, 2014 | 3.420 | 3.424 | 3.398 | 3.398 | 723,689 | -0.03(-0.77%) |
Mar 18, 2014 | 3.407 | 3.424 | 3.402 | 3.424 | 784,361 | +0.03(+0.77%) |
Mar 17, 2014 | 3.381 | 3.407 | 3.381 | 3.398 | 1,120,596 | +0.02(+0.52%) |
Mar 14, 2014 | 3.381 | 3.394 | 3.372 | 3.381 | 654,319 | -0.00(-0.13%) |
Mar 13, 2014 | 3.402 | 3.415 | 3.367 | 3.385 | 890,366 | -0.01(-0.39%) |
Mar 12, 2014 | 3.385 | 3.407 | 3.381 | 3.398 | 1,011,458 | +0.00(+0.13%) |
Mar 11, 2014 | 3.406 | 3.419 | 3.389 | 3.394 | 1,618,373 | -0.01(-0.38%) |
Mar 10, 2014 | 3.415 | 3.419 | 3.398 | 3.406 | 1,171,439 | -0.01(-0.25%) |
Mar 07, 2014 | 3.419 | 3.424 | 3.402 | 3.415 | 991,156 | +0.00(+0.00%) |
Mar 06, 2014 | 3.411 | 3.424 | 3.411 | 3.415 | 822,054 | +0.01(+0.25%) |
Mar 05, 2014 | 3.398 | 3.411 | 3.398 | 3.406 | 970,859 | +0.00(+0.13%) |
Mar 04, 2014 | 3.381 | 3.406 | 3.381 | 3.402 | 799,906 | +0.04(+1.15%) |
Mar 03, 2014 | 3.372 | 3.376 | 3.354 | 3.364 | 1,108,938 | -0.03(-0.76%) |
Feb 28, 2014 | 3.381 | 3.402 | 3.377 | 3.389 | 1,049,238 | +0.01(+0.25%) |
Feb 27, 2014 | 3.372 | 3.385 | 3.364 | 3.381 | 717,681 | +0.01(+0.25%) |
Feb 26, 2014 | 3.364 | 3.372 | 3.355 | 3.372 | 658,900 | +0.01(+0.26%) |
Feb 25, 2014 | 3.372 | 3.372 | 3.355 | 3.364 | 1,046,523 | -0.00(-0.13%) |
Feb 24, 2014 | 3.363 | 3.381 | 3.361 | 3.368 | 1,164,095 | +0.02(+0.51%) |
Feb 21, 2014 | 3.364 | 3.364 | 3.346 | 3.351 | 1,199,323 | +0.00(+0.00%) |
Feb 20, 2014 | 3.342 | 3.359 | 3.334 | 3.351 | 1,579,138 | +0.01(+0.39%) |
Feb 19, 2014 | 3.355 | 3.372 | 3.338 | 3.338 | 1,440,651 | -0.03(-0.89%) |
Feb 18, 2014 | 3.364 | 3.372 | 3.359 | 3.368 | 1,569,654 | +0.01(+0.38%) |
Feb 14, 2014 | 3.346 | 3.355 | 3.355 | 3.355 | 1,605,015 | +0.00(+0.13%) |
Feb 13, 2014 | 3.321 | 3.351 | 3.316 | 3.351 | 1,303,822 | +0.02(+0.64%) |
Feb 12, 2014 | 3.338 | 3.355 | 3.325 | 3.329 | 1,727,486 | -0.01(-0.39%) |
Feb 11, 2014 | 3.312 | 3.342 | 3.312 | 3.342 | 1,860,969 | +0.04(+1.17%) |
Feb 10, 2014 | 3.299 | 3.308 | 3.291 | 3.304 | 1,410,597 | -0.00(-0.13%) |
Feb 07, 2014 | 3.308 | 3.316 | 3.291 | 3.308 | 1,453,429 | +0.03(+0.78%) |
Feb 06, 2014 | 3.265 | 3.286 | 3.265 | 3.282 | 1,009,994 | +0.03(+0.79%) |
Feb 05, 2014 | 3.248 | 3.265 | 3.239 | 3.256 | 842,553 | -0.00(-0.13%) |
Feb 04, 2014 | 3.248 | 3.265 | 3.243 | 3.261 | 1,020,469 | +0.01(+0.40%) |
Feb 03, 2014 | 3.295 | 3.299 | 3.239 | 3.248 | 1,647,863 | -0.05(-1.56%) |
Jan 31, 2014 | 3.299 | 3.325 | 3.291 | 3.299 | 956,706 | -0.03(-0.77%) |
Jan 30, 2014 | 3.316 | 3.334 | 3.316 | 3.325 | 1,322,391 | +0.02(+0.65%) |
Jan 29, 2014 | 3.312 | 3.321 | 3.295 | 3.304 | 1,117,408 | -0.03(-1.03%) |
Jan 28, 2014 | 3.321 | 3.338 | 3.321 | 3.338 | 887,632 | +0.02(+0.65%) |
Jan 27, 2014 | 3.334 | 3.338 | 3.291 | 3.316 | 1,021,639 | -0.01(-0.39%) |
Jan 24, 2014 | 3.368 | 3.368 | 3.329 | 3.329 | 1,195,964 | -0.05(-1.52%) |
Jan 23, 2014 | 3.394 | 3.398 | 3.368 | 3.381 | 1,163,906 | -0.02(-0.51%) |
Jan 22, 2014 | 3.411 | 3.419 | 3.398 | 3.398 | 1,353,869 | -0.00(-0.13%) |
Jan 21, 2014 | 3.398 | 3.411 | 3.389 | 3.402 | 844,250 | +0.02(+0.51%) |
Jan 17, 2014 | 3.398 | 3.385 | 3.385 | 3.385 | 1,084,539 | -0.01(-0.25%) |
Jan 16, 2014 | 3.402 | 3.402 | 3.394 | 3.394 | 1,086,394 | -0.00(-0.13%) |
Jan 15, 2014 | 3.394 | 3.398 | 3.389 | 3.398 | 1,204,367 | +0.01(+0.25%) |
Jan 14, 2014 | 3.381 | 3.402 | 3.381 | 3.389 | 1,539,686 | +0.01(+0.25%) |
Jan 13, 2014 | 3.415 | 3.432 | 3.381 | 3.381 | 1,290,321 | -0.05(-1.50%) |
Jan 10, 2014 | 3.415 | 3.432 | 3.411 | 3.432 | 747,684 | +0.01(+0.38%) |
Jan 09, 2014 | 3.424 | 3.428 | 3.411 | 3.419 | 827,958 | -0.01(-0.25%) |
Jan 08, 2014 | 3.419 | 3.432 | 3.415 | 3.428 | 950,264 | +0.00(+0.00%) |
Jan 07, 2014 | 3.424 | 3.432 | 3.415 | 3.428 | 1,636,248 | +0.04(+1.14%) |
Jan 06, 2014 | 3.415 | 3.419 | 3.389 | 3.389 | 2,112,956 | -0.01(-0.38%) |
Jan 03, 2014 | 3.398 | 3.411 | 3.381 | 3.402 | 2,075,248 | -0.01(-0.25%) |